$21.15 +0.42 (%) NVIDIA Corp - NASDAQ

May. 27, 2015 | 09:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
5/26/201520.7620.9020.5720.736,493,277
5/22/201520.9421.0220.8120.865,315,282
5/21/201521.0521.1420.8720.895,992,250
5/20/201521.0521.3021.0221.044,920,581
5/19/201521.2021.2721.0021.046,345,222
5/18/201521.2521.4021.1521.278,124,292
5/15/201521.3821.4821.1721.305,395,619
5/14/201521.0121.4020.9621.297,326,280
5/13/201520.9821.1420.7520.957,713,070
5/12/201520.4821.0020.4720.839,719,994
5/11/201520.5420.8420.3820.6313,603,644
5/8/201521.0121.8420.4920.8328,663,778
5/7/201522.0122.5621.9422.4913,364,077
5/6/201522.1522.3621.8122.107,912,111
5/5/201522.5322.5621.9322.037,323,195
5/4/201522.7322.8822.5422.615,018,024
5/1/201522.3822.8222.2822.756,424,185
4/30/201522.0322.3121.9822.205,471,083
4/29/201522.1522.3722.0522.144,878,919
4/28/201522.1622.3921.9522.315,862,106
4/27/201522.1022.5921.9122.206,211,356
4/24/201522.2122.2221.7822.036,023,972
4/23/201521.9022.4321.6522.226,484,469
4/22/201522.1922.3421.8522.315,185,481
4/21/201522.3622.3621.9522.065,761,365
4/20/201522.3022.4422.0522.095,790,646
4/17/201522.0222.4222.0122.207,340,917
4/16/201522.5022.6922.3322.493,882,058
4/15/201522.4222.8022.3122.636,088,960
4/14/201522.4622.5522.1422.365,506,852
4/13/201522.7122.8422.4522.555,918,106
4/10/201522.5522.7722.4722.766,468,219
4/9/201521.8522.6021.8422.539,485,827
4/8/201521.8822.1021.6722.029,160,786
4/7/201521.6722.1021.5521.8610,349,069
4/6/201520.9721.7420.7521.6712,896,584
4/2/201521.1321.1920.8821.064,805,086
4/1/201521.0121.0820.6521.018,269,223
3/31/201521.4121.4320.9120.938,931,942
3/30/201521.4821.5821.2021.476,331,256
3/27/201521.0921.4620.7521.387,957,152
3/26/201520.6121.0620.4620.977,797,997
3/25/201522.3922.3920.9721.0413,563,840
3/24/201522.6422.8022.3022.408,262,025
3/23/201522.7723.0722.7022.7110,650,277
3/20/201523.4123.6123.1923.4711,552,119
3/19/201522.9523.3022.7823.227,768,859
3/18/201523.2523.3722.6622.8710,346,084
3/17/201522.9223.2622.7623.257,498,556
3/16/201522.8823.1122.7322.975,923,864
3/13/201522.5622.7622.2522.708,982,188
3/12/201522.6622.8322.2422.6710,174,260
3/11/201523.0023.3022.8222.886,552,965
3/10/201522.7123.1522.6723.0013,180,267
3/9/201522.5622.7822.5122.615,559,693
3/6/201522.7322.8422.5322.556,434,807
3/5/201522.4322.9022.3722.868,076,425
3/4/201522.1022.4822.0122.435,670,997
3/3/201522.4322.5422.1122.184,008,638
3/2/201522.0022.7221.9722.607,537,781
2/27/201522.1422.1921.9822.063,937,273
2/26/201522.1622.3322.0222.203,821,597
2/25/201522.2222.3222.0422.143,095,526
2/24/201522.1622.3121.9622.313,733,318
2/23/201522.3322.3322.0522.163,125,918
2/20/201522.1622.3522.0022.343,943,820
2/19/201522.4022.4422.0822.184,235,760
2/18/201522.3522.3922.0822.124,273,997
2/17/201522.2722.4922.1322.385,083,466
2/13/201522.2522.3421.9122.317,752,149
2/12/201522.0022.5021.8722.3016,922,588
2/11/201521.0021.0020.6720.818,020,778
2/10/201520.4020.9620.3120.955,655,113
2/9/201520.2820.4420.1520.386,849,193
2/6/201520.4720.7120.3120.405,263,073
2/5/201520.1820.5020.1620.493,511,195
2/4/201520.0520.3919.9920.164,537,872
2/3/201519.7620.1319.6620.114,586,670
2/2/201519.3219.7018.9419.626,490,149
1/30/201519.6419.8719.1719.217,454,968
1/29/201519.3219.8919.2319.785,883,531
1/28/201519.8719.9519.3019.316,818,214
1/27/201520.3020.3219.5919.638,948,721
1/26/201520.6220.7220.4920.623,331,008
1/23/201520.6720.7520.5020.713,010,389
1/22/201520.3420.7120.1320.653,992,810
1/21/201519.9120.3519.7720.303,619,494
1/20/201520.1020.2119.7720.023,507,719
1/16/201519.5719.9819.5119.964,537,800
1/15/201519.8820.0019.5919.604,723,757
1/14/201519.4519.8019.4019.743,881,531
1/13/201519.8420.2419.5319.665,917,960
1/12/201519.9920.0019.5119.694,768,307
1/9/201519.9320.0919.6619.945,238,601
1/8/201519.3619.9819.3519.867,094,534
1/7/201519.3319.5019.0819.148,045,186
1/6/201519.8219.8419.1719.194,944,121
1/5/201520.1320.1919.7019.794,948,799
1/2/201520.1320.2819.8120.132,842,012
12/31/201420.4020.5119.9920.054,157,958
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center